Canada Nickel Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.020 | 1.050 | 1.000 | 1.010 | 1.010 | 131,300 |
| 2024-08-22 | 1.020 | 1.040 | 1.000 | 1.010 | 1.010 | 70,700 |
| 2024-08-21 | 1.020 | 1.040 | 1.010 | 1.010 | 1.010 | 63,900 |
| 2024-08-20 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 90,900 |
| 2024-08-19 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 76,500 |
| 2024-08-16 | 1.080 | 1.080 | 1.020 | 1.050 | 1.050 | 135,400 |
| 2024-08-15 | 1.000 | 1.070 | 1.000 | 1.060 | 1.060 | 258,500 |
| 2024-08-14 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 90,100 |
| 2024-08-13 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 56,400 |
| 2024-08-12 | 1.030 | 1.070 | 1.020 | 1.070 | 1.070 | 90,900 |
| 2024-08-09 | 1.020 | 1.040 | 1.000 | 1.010 | 1.010 | 86,600 |
| 2024-08-08 | 1.030 | 1.040 | 1.000 | 1.030 | 1.030 | 255,200 |
| 2024-08-07 | 1.030 | 1.030 | 0.970 | 0.970 | 0.970 | 394,800 |
| 2024-08-06 | 1.000 | 1.050 | 0.990 | 1.020 | 1.020 | 350,300 |
| 2024-08-02 | 1.100 | 1.100 | 1.040 | 1.050 | 1.050 | 117,500 |
| 2024-08-01 | 1.110 | 1.130 | 1.060 | 1.070 | 1.070 | 238,500 |
| 2024-07-31 | 1.110 | 1.130 | 1.090 | 1.100 | 1.100 | 132,900 |
| 2024-07-30 | 1.050 | 1.180 | 1.050 | 1.100 | 1.100 | 297,600 |
| 2024-07-29 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 113,500 |
| 2024-07-26 | 1.060 | 1.060 | 1.010 | 1.060 | 1.060 | 305,800 |
| 2024-07-25 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 100,700 |
| 2024-07-24 | 1.090 | 1.090 | 1.010 | 1.050 | 1.050 | 242,800 |
| 2024-07-23 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 80,200 |
| 2024-07-22 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 106,700 |
| 2024-07-19 | 1.080 | 1.110 | 1.060 | 1.100 | 1.100 | 230,200 |
| 2024-07-18 | 1.130 | 1.140 | 1.080 | 1.090 | 1.090 | 505,800 |
| 2024-07-17 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 133,000 |
| 2024-07-16 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 119,000 |
| 2024-07-15 | 1.150 | 1.170 | 1.110 | 1.170 | 1.170 | 312,300 |
| 2024-07-12 | 1.190 | 1.190 | 1.130 | 1.140 | 1.140 | 171,300 |
| 2024-07-11 | 1.190 | 1.220 | 1.090 | 1.170 | 1.170 | 255,900 |
| 2024-07-10 | 1.170 | 1.220 | 1.170 | 1.190 | 1.190 | 239,600 |
| 2024-07-09 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 366,300 |
| 2024-07-08 | 1.220 | 1.220 | 1.190 | 1.205 | 1.205 | 287,900 |
| 2024-07-05 | 1.240 | 1.260 | 1.210 | 1.230 | 1.230 | 123,700 |
| 2024-07-04 | 1.230 | 1.260 | 1.230 | 1.240 | 1.240 | 51,400 |
| 2024-07-03 | 1.250 | 1.270 | 1.220 | 1.240 | 1.240 | 179,500 |
| 2024-07-02 | 1.230 | 1.260 | 1.210 | 1.230 | 1.230 | 94,000 |
| 2024-06-28 | 1.280 | 1.290 | 1.225 | 1.240 | 1.240 | 174,700 |
| 2024-06-27 | 1.310 | 1.310 | 1.250 | 1.270 | 1.270 | 142,300 |
| 2024-06-26 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 159,500 |
| 2024-06-25 | 1.240 | 1.255 | 1.210 | 1.230 | 1.230 | 104,100 |
| 2024-06-24 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 151,000 |
| 2024-06-21 | 1.240 | 1.240 | 1.195 | 1.240 | 1.240 | 303,200 |
| 2024-06-20 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 146,100 |
| 2024-06-19 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 68,400 |
| 2024-06-18 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 226,400 |
| 2024-06-17 | 1.260 | 1.270 | 1.210 | 1.220 | 1.220 | 173,800 |
| 2024-06-14 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 109,900 |
| 2024-06-13 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 46,400 |
| 2024-06-12 | 1.270 | 1.310 | 1.260 | 1.280 | 1.280 | 162,900 |
| 2024-06-11 | 1.330 | 1.330 | 1.260 | 1.270 | 1.270 | 164,800 |
| 2024-06-10 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 98,000 |
| 2024-06-07 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 48,700 |
| 2024-06-06 | 1.350 | 1.390 | 1.330 | 1.330 | 1.330 | 116,900 |
| 2024-06-05 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 166,000 |
| 2024-06-04 | 1.390 | 1.400 | 1.320 | 1.360 | 1.360 | 323,100 |
| 2024-06-03 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 200,200 |
| 2024-05-31 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 95,400 |
| 2024-05-30 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 190,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.